Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Chile S.A. ADR (NY: ENIC )

2.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.232 3.259 3.183 3.239 1,432,145 -0.01(-0.20%)
Jun 28, 2018 3.199 3.285 3.193 3.246 2,113,333 +0.05(+1.45%)
Jun 27, 2018 3.485 3.485 3.199 3.199 849,431 -0.07(-2.23%)
Jun 26, 2018 3.332 3.332 3.252 3.272 702,196 -0.05(-1.40%)
Jun 25, 2018 3.392 3.405 3.319 3.319 665,551 -0.07(-1.96%)
Jun 22, 2018 3.405 3.412 3.365 3.385 663,812 +0.01(+0.39%)
Jun 21, 2018 3.432 3.451 3.358 3.372 819,142 -0.03(-0.97%)
Jun 20, 2018 3.465 3.511 3.405 3.405 2,275,908 -0.05(-1.54%)
Jun 19, 2018 3.485 3.511 3.412 3.458 1,267,015 -0.05(-1.51%)
Jun 18, 2018 3.505 3.511 3.458 3.511 687,201 -0.01(-0.19%)
Jun 15, 2018 3.544 3.465 3.518 2,613,952 +0.01(+0.19%)
Jun 14, 2018 3.505 3.534 3.491 3.511 961,200 +0.02(+0.57%)
Jun 13, 2018 3.518 3.531 3.465 3.491 1,481,493 -0.03(-0.75%)
Jun 12, 2018 3.578 3.597 3.511 3.518 395,696 -0.05(-1.49%)
Jun 11, 2018 3.604 3.604 3.531 3.571 494,552 -0.01(-0.37%)
Jun 08, 2018 3.518 3.611 3.478 3.584 516,434 +0.08(+2.27%)
Jun 07, 2018 3.584 3.591 3.458 3.505 461,411 -0.08(-2.22%)
Jun 06, 2018 3.584 569,671 +0.01(+0.37%)
Jun 05, 2018 3.611 3.611 3.564 3.571 267,365 -0.04(-1.10%)
Jun 04, 2018 3.564 3.637 3.538 3.611 839,328 +0.06(+1.68%)
Jun 01, 2018 3.551 3.571 3.531 3.551 809,881 +0.01(+0.19%)
May 31, 2018 3.644 3.657 3.538 3.544 1,393,733 -0.09(-2.38%)
May 30, 2018 3.631 3.666 3.611 3.631 588,627 -0.01(-0.18%)
May 29, 2018 3.750 3.763 3.614 3.637 286,653 -0.12(-3.18%)
May 25, 2018 3.757 3.757 3.757 0 -0.01(-0.35%)
May 24, 2018 3.843 3.843 3.757 3.770 1,780,876 -0.07(-1.73%)
May 23, 2018 3.810 3.856 3.770 3.836 484,108 +0.03(+0.70%)
May 22, 2018 3.763 3.830 3.724 3.810 435,373 +0.06(+1.59%)
May 21, 2018 3.770 3.803 3.734 3.750 575,376 -0.01(-0.18%)
May 18, 2018 3.737 3.770 3.724 3.757 580,913 +0.01(+0.18%)
May 17, 2018 3.757 3.770 3.730 3.750 909,255 -0.02(-0.53%)
May 16, 2018 3.816 3.863 3.753 3.770 447,699 -0.03(-0.87%)
May 15, 2018 3.836 3.843 3.783 3.803 504,191 -0.05(-1.21%)
May 14, 2018 3.856 3.903 3.790 3.850 725,673 -0.01(-0.34%)
May 11, 2018 3.896 3.929 3.850 3.863 576,452 -0.05(-1.36%)
May 10, 2018 3.763 3.962 3.763 3.916 730,245 +0.17(+4.57%)
May 09, 2018 3.822 3.822 3.732 3.745 659,656 -0.04(-1.02%)
May 08, 2018 3.854 3.854 3.751 3.784 1,107,068 -0.05(-1.34%)
May 07, 2018 3.822 3.861 3.809 3.835 854,498 +0.00(+0.00%)
May 04, 2018 3.887 3.983 3.822 3.835 573,973 -0.03(-0.83%)
May 03, 2018 3.938 3.938 3.861 3.867 570,381 -0.06(-1.48%)
May 02, 2018 3.957 3.970 3.874 3.925 760,009 -0.05(-1.13%)
May 01, 2018 4.009 4.009 3.945 3.970 141,835 -0.03(-0.80%)
Apr 30, 2018 4.093 4.093 3.970 4.002 698,829 -0.06(-1.58%)
Apr 27, 2018 4.080 4.080 4.012 4.067 592,331 +0.01(+0.32%)
Apr 26, 2018 4.093 4.105 4.015 4.054 501,216 -0.02(-0.47%)
Apr 25, 2018 4.105 4.112 4.041 4.073 655,994 -0.03(-0.78%)
Apr 24, 2018 4.093 4.138 4.076 4.105 828,877 +0.01(+0.31%)
Apr 23, 2018 4.138 4.150 4.060 4.093 503,737 -0.03(-0.78%)
Apr 20, 2018 4.176 4.195 4.109 4.125 521,052 -0.05(-1.08%)
Apr 19, 2018 4.170 4.183 4.138 4.170 410,530 +0.01(+0.31%)
Apr 18, 2018 4.105 4.189 4.105 4.157 743,803 +0.05(+1.25%)
Apr 17, 2018 4.189 4.208 4.083 4.105 868,336 -0.08(-1.85%)
Apr 16, 2018 4.150 4.183 4.125 4.183 508,799 +0.06(+1.40%)
Apr 13, 2018 4.183 4.224 4.099 4.125 775,823 -0.06(-1.38%)
Apr 12, 2018 4.131 4.195 4.131 4.183 876,529 +0.05(+1.25%)
Apr 11, 2018 4.073 4.176 4.060 4.131 875,430 +0.06(+1.42%)
Apr 10, 2018 4.002 4.080 4.002 4.073 390,551 +0.08(+1.93%)
Apr 09, 2018 4.002 4.047 3.980 3.996 1,291,054 +0.00(+0.00%)
Apr 06, 2018 4.035 4.054 3.964 3.996 826,345 -0.05(-1.27%)
Apr 05, 2018 4.022 4.112 4.022 4.047 1,628,449 +0.04(+0.96%)
Apr 04, 2018 4.086 4.086 3.977 4.009 548,258 -0.08(-1.89%)
Apr 03, 2018 4.067 4.105 4.035 4.086 655,088 +0.03(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.